ラクト・ジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,075 | 3,080 | 3,015 | 3,035 | -45 | -1.5% | 16,800 |
| 2024/08/20 | 3,025 | 3,080 | 3,010 | 3,080 | +60 | +2% | 37,100 |
| 2024/08/19 | 3,040 | 3,065 | 3,010 | 3,020 | -5 | -0.2% | 28,700 |
| 2024/08/16 | 3,035 | 3,035 | 2,986 | 3,025 | +5 | +0.2% | 35,700 |
| 2024/08/15 | 3,025 | 3,060 | 2,996 | 3,020 | +20 | +0.7% | 29,800 |
| 2024/08/14 | 3,020 | 3,035 | 2,981 | 3,000 | -15 | -0.5% | 29,100 |
| 2024/08/13 | 2,984 | 3,035 | 2,941 | 3,015 | +53 | +1.8% | 50,800 |
| 2024/08/09 | 3,015 | 3,050 | 2,924 | 2,962 | -78 | -2.6% | 64,400 |
| 2024/08/08 | 2,875 | 3,085 | 2,867 | 3,040 | +115 | +3.9% | 91,800 |
| 2024/08/07 | 2,884 | 2,977 | 2,828 | 2,925 | +56 | +2% | 68,900 |
| 2024/08/06 | 2,871 | 2,897 | 2,793 | 2,869 | +176 | +6.5% | 61,000 |
| 2024/08/05 | 2,766 | 2,814 | 2,613 | 2,693 | -105 | -3.8% | 127,900 |
| 2024/08/02 | 2,884 | 2,944 | 2,798 | 2,798 | -136 | -4.6% | 80,800 |
| 2024/08/01 | 2,984 | 3,025 | 2,871 | 2,934 | -50 | -1.7% | 62,900 |
| 2024/07/31 | 2,993 | 3,005 | 2,966 | 2,984 | -15 | -0.5% | 34,400 |
| 2024/07/30 | 3,095 | 3,100 | 2,966 | 2,999 | +59 | +2% | 104,500 |
| 2024/07/29 | 2,938 | 2,950 | 2,922 | 2,940 | +11 | +0.4% | 21,700 |
| 2024/07/26 | 3,000 | 3,000 | 2,922 | 2,929 | -91 | -3% | 53,400 |
| 2024/07/25 | 3,000 | 3,045 | 2,971 | 3,020 | ±0 | ±0% | 52,400 |
| 2024/07/24 | 3,035 | 3,065 | 3,005 | 3,020 | +36 | +1.2% | 65,000 |
| 2024/07/23 | 3,040 | 3,055 | 2,965 | 2,984 | -31 | -1% | 57,200 |
| 2024/07/22 | 3,020 | 3,075 | 2,999 | 3,015 | +22 | +0.7% | 54,700 |
| 2024/07/19 | 2,954 | 2,999 | 2,940 | 2,993 | -17 | -0.6% | 47,000 |
| 2024/07/18 | 3,010 | 3,075 | 2,991 | 3,010 | +51 | +1.7% | 75,600 |
| 2024/07/17 | 3,065 | 3,075 | 2,936 | 2,959 | -116 | -3.8% | 134,700 |
| 2024/07/16 | 3,160 | 3,200 | 3,050 | 3,075 | +273 | +9.7% | 322,700 |
| 2024/07/12 | 2,800 | 2,809 | 2,738 | 2,802 | +24 | +0.9% | 102,200 |
| 2024/07/11 | 2,798 | 2,800 | 2,748 | 2,778 | +17 | +0.6% | 33,700 |
| 2024/07/10 | 2,837 | 2,837 | 2,738 | 2,761 | -76 | -2.7% | 43,600 |
| 2024/07/09 | 2,840 | 2,857 | 2,825 | 2,837 | -1 | ±0% | 46,200 |
| 2024/07/08 | 2,816 | 2,862 | 2,816 | 2,838 | +23 | +0.8% | 33,200 |
| 2024/07/05 | 2,835 | 2,835 | 2,795 | 2,815 | +12 | +0.4% | 15,600 |
| 2024/07/04 | 2,801 | 2,836 | 2,795 | 2,803 | +3 | +0.1% | 21,500 |
| 2024/07/03 | 2,799 | 2,820 | 2,780 | 2,800 | +10 | +0.4% | 23,500 |
| 2024/07/02 | 2,796 | 2,826 | 2,784 | 2,790 | +10 | +0.4% | 32,200 |
| 2024/07/01 | 2,810 | 2,810 | 2,764 | 2,780 | ±0 | ±0% | 35,200 |
| 2024/06/28 | 2,905 | 2,905 | 2,773 | 2,780 | -93 | -3.2% | 57,700 |
| 2024/06/27 | 2,840 | 2,905 | 2,840 | 2,873 | +47 | +1.7% | 48,200 |
| 2024/06/26 | 2,835 | 2,838 | 2,794 | 2,826 | +3 | +0.1% | 49,900 |
| 2024/06/25 | 2,779 | 2,844 | 2,779 | 2,823 | +39 | +1.4% | 30,700 |
| 2024/06/24 | 2,782 | 2,821 | 2,746 | 2,784 | -17 | -0.6% | 65,300 |
| 2024/06/21 | 2,913 | 2,919 | 2,768 | 2,801 | -112 | -3.8% | 67,700 |
| 2024/06/20 | 2,965 | 2,970 | 2,885 | 2,913 | -27 | -0.9% | 29,600 |
| 2024/06/19 | 2,938 | 2,959 | 2,930 | 2,940 | +32 | +1.1% | 30,700 |
| 2024/06/18 | 2,946 | 2,962 | 2,904 | 2,908 | -18 | -0.6% | 19,800 |
| 2024/06/17 | 2,900 | 2,927 | 2,823 | 2,926 | +26 | +0.9% | 41,900 |
| 2024/06/14 | 2,845 | 2,914 | 2,832 | 2,900 | +58 | +2% | 50,500 |
| 2024/06/13 | 2,877 | 2,877 | 2,822 | 2,842 | -35 | -1.2% | 24,700 |
| 2024/06/12 | 2,923 | 2,933 | 2,875 | 2,877 | -41 | -1.4% | 13,900 |
| 2024/06/11 | 2,928 | 2,969 | 2,915 | 2,918 | +20 | +0.7% | 35,800 |
151～
200
件表示中 / 2344件
類似銘柄と比較する
現在ご覧いただいている「ラクトＪＰＮ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ラクトＪＰＮ | 280,600円 | +5.3% | +6.5% | 3.56% | 8.47倍 | 1.01倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| 萩原電気 | 294,800円 | +13.3% | -14.1% | 6.28% | 7.63倍 | 0.59倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| 佐藤商 | 135,200円 | +4.0% | -4.7% | 5.40% | 5.11倍 | 0.43倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| 西川計測 | 815,000円 | -3.9% | -24.7% | 2.82% | 15.34倍 | 1.49倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| クリヤマＨＤ | 122,500円 | +15.5% | -8.6% | 4.57% | 6.69倍 | 0.53倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
市場注目の銘柄
チャート関連のコラム
